HSBC ETFs Plc【H41P】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
독일
TG
HSBC ETFs Plc (H41P)
HSBC ETFs Plc (H41P) 과거

HSBC ETFs Plc (H41P)

25.895

-0.81

(-3.03%)

마감 30 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197220	25.65	-1.11	-4.13	26.98	26.98	25.65	21
1743110820	26.755	-0.52	-1.89	27.24	27.24	26.755	60
1743024420	27.27	-0.18	-0.64	27.54	27.54	27.12	11
1742938020	27.445	0.48	1.76	27.61	27.61	26.495	38
1742851620	26.97	0.64	2.43	27	27	26.71	77
1742592420	26.33	0.01	0.04	26.79	26.79	26.33	6
1742506020	26.32	-0.4	-1.48	26.91	26.91	26.32	10
1742419620	26.715	0.09	0.36	25.71	26.715	25.71	13
1742333220	26.62	0.31	1.16	26.62	26.62	26.62	2
1742246820	26.315	0.42	1.60	25.73	26.46	25.73	16
1741987620	25.9	-0.15	-0.58	26.26	26.26	25.9	14
1741901220	26.05	0.22	0.85	26.255	26.255	25.76	31
1741814820	25.83	0.19	0.76	26.235	26.235	25.83	31
1741728420	25.635	-0.94	-3.52	25.265	26.655	25.265	64
1741642020	26.57	-0.62	-2.28	27.035	27.035	26.225	48
1741382820	27.19	-0.04	-0.15	26.87	27.215	26.77	7
1741296420	27.23	0.48	1.78	27.23	27.23	27.23	1
1741210020	26.755	-0.23	-0.85	27.675	27.675	26.755	117
1741123620	26.985	-1.71	-5.96	27.975	27.975	26.985	45
1741037220	28.695	0.04	0.14	29.165	29.185	28.48	48
1740778020	28.655	-0.12	-0.40	28.785	28.79	28.015	20
1740691620	28.77	0.03	0.10	28.445	29.24	28.445	45
1740605220	28.74	0.22	0.79	29.07	29.07	28.3	5
1740518820	28.515	-0.89	-3.01	29.25	29.25	28.515	12
1740432420	29.4	-0.32	-1.08	29.29	29.4	28.91	11
1740173220	29.72	-0.49	-1.61	30.26	30.26	29.72	5
1740086820	30.205	0.16	0.55	30.275	30.275	29.76	13
1740000420	30.04	0.18	0.62	29.46	30.285	29.46	28
1739914020	29.855	0.07	0.25	30.29	30.29	29.72	7
1739827620	29.78	-0.08	-0.27	29.94	29.95	29.16	28
1739568420	29.86	-0.26	-0.86	30.14	30.14	29.07	59
1739482020	30.12	0.14	0.47	29.92	30.12	29.315	314
1739395620	29.98	-0.51	-1.67	30.29	30.29	29.555	55
1739309220	30.49	0.15	0.48	30.235	30.49	30.235	3
1739222820	30.345	0.19	0.63	30.165	30.345	29.91	53
1738963620	30.155	0.14	0.47	30.195	30.195	30.155	3
1738877220	30.015	0.19	0.62	30.27	30.27	30.015	4
1738790820	29.83	-0.14	-0.45	29.93	29.93	29.705	15
1738704420	29.965	-0.11	-0.35	30.175	30.175	29.78	30
1738618020	30.07	-0.03	-0.10	30.14	30.165	29.94	22
1738358820	30.1	-0.18	-0.58	30.45	30.45	30.1	15
1738272420	30.275	-0.38	-1.22	30.36	30.36	30.265	27
1738186020	30.65	0.19	0.62	30.86	30.86	30.56	146
1738099620	30.46	0.23	0.78	30.455	30.555	30.455	33
1738013220	30.225	-0.78	-2.50	30.675	30.675	29.885	299
1737754020	31	-0.12	-0.37	31	31	31	1
1737667620	31.115	-0.08	-0.26	31.16	31.16	30.965	67
1737581220	31.195	0.47	1.53	30.905	31.195	30.645	273
1737494820	30.725	-0.14	-0.44	30.825	30.825	30.725	18
1737408420	30.86	0.06	0.19	30.86	30.86	30.86	778
1737149220	30.8	0.62	2.04	30.8	30.8	30.8	3
1737062820	30.185	0	0.00	30.185	30.185	30.185	0
1736976420	30.185	0.48	1.63	30.3	30.385	30.185	3
1736890020	29.7	-0.03	-0.10	30.09	30.09	29.7	198
1736803620	29.73	-0.1	-0.34	29.73	29.73	29.73	4
1736544420	29.83	-0.27	-0.88	30.05	30.1	29.83	522
1736458020	30.095	0	0.00	30.095	30.095	30.095	1
1736371620	30.095	0.04	0.15	29.93	30.095	29.845	16
1736285220	30.05	-0.3	-0.97	30.175	30.175	30.05	5
1736198820	30.345	20.71	214.78	30.17	30.345	30.1	177
1735939620	9.64	0	0.00	9.64	9.64	9.64	0
1735853220	9.64	-20.33	-67.83	30.17	30.17	9.64	2306
1735594020	29.965	-0.24	-0.78	30.125	30.125	29.965	188

Bodhi [Ethereum]

VanEck UCITS ETFs

Invesco BulletShares 203...

Bmo Concentrated Global ...

Nash Exchange NEX Token

ParcelPal Logistics

Vontobel Financial Produ...

Petrobras Global Finance...

Argonaut Resources Nl

Petroleos Mexicanos PEMEX

Vontobel Financial Produ...

Societe de Financement L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관